Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001588 | ... | ... | 13.42 | -0.05 | 13.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001558 | ... | ... | 13.17 | -0.05 | 13.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001528 | ... | ... | 12.92 | -0.05 | 12.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001499 | ... | ... | 12.67 | -0.05 | 12.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001469 | ... | ... | 12.42 | -0.05 | 12.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.006898 | ... | ... | 12.17 | -0.05 | 12.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.006762 | ... | ... | 11.92 | -0.05 | 11.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.006625 | ... | ... | 11.67 | -0.05 | 11.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.006487 | ... | ... | 11.42 | -0.05 | 11.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.023876 |
| -0.006349 | ... | ... | 11.17 | -0.05 | 11.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.023809 |
| -0.006211 | ... | ... | 10.92 | -0.05 | 10.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.023739 |
| -0.006073 | ... | ... | 10.67 | -0.05 | 10.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.023667 |
| -0.005933 | ... | ... | 10.42 | -0.05 | 10.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.02359 |
| -0.005793 | ... | ... | 10.17 | -0.05 | 10.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.023511 |
| -0.005653 | ... | ... | 9.92 | -0.05 | 9.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.023429 |
| -0.005512 | ... | ... | 9.67 | -0.05 | 9.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.023344 |
| -0.005371 | ... | ... | 9.42 | -0.05 | 9.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.023255 |
| -0.00523 | ... | ... | 9.17 | -0.05 | 9.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.023162 |
| -0.005088 | ... | ... | 8.92 | -0.05 | 8.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.023067 |
| -0.004947 | ... | ... | 8.67 | -0.05 | 8.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.022968 |
| -0.004805 | ... | ... | 8.42 | -0.05 | 8.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.022865 |
| -0.004664 | ... | ... | 8.17 | -0.05 | 8.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.022758 |
| -0.004522 | ... | ... | 7.92 | -0.05 | 7.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.022647 |
| -0.00438 | ... | ... | 7.67 | -0.05 | 7.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.022533 |
| -0.004237 | ... | ... | 7.42 | -0.05 | 7.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.022415 |
| -0.004094 | ... | ... | 7.17 | -0.05 | 7.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.022291 |
| -0.003951 | ... | ... | 6.92 | -0.05 | 6.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.022162 |
| -0.003808 | ... | ... | 6.67 | -0.05 | 6.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.02203 |
| -0.003665 | ... | ... | 6.42 | -0.05 | 6.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.02189 |
| -0.003521 | ... | ... | 6.17 | -0.05 | 6.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.021745 |
| -0.003378 | ... | ... | 5.92 | -0.05 | 5.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.021594 |
| -0.003235 | ... | ... | 5.67 | -0.05 | 5.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.021436 |
| -0.003091 | ... | ... | 5.42 | -0.05 | 5.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.021271 |
| -0.002948 | ... | ... | 5.17 | -0.05 | 5.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.021098 |
| -0.002804 | ... | ... | 4.92 | -0.05 | 4.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.020916 |
| -0.002661 | ... | ... | 4.67 | -0.05 | 4.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.020723 |
| -0.002517 | ... | ... | 4.42 | -0.05 | 4.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.020523 |
| -0.002374 | ... | ... | 4.17 | -0.05 | 4.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.020309 |
| -0.00223 | ... | ... | 3.92 | -0.05 | 3.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.020082 |
| -0.002086 | ... | ... | 3.67 | -0.05 | 3.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.01984 |
| -0.001943 | ... | ... | 3.42 | -0.05 | 3.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.019583 |
| -0.001799 | ... | ... | 3.17 | -0.05 | 3.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.019305 |
| -0.001654 | ... | ... | 2.92 | -0.05 | 2.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.019006 |
| -0.00151 | ... | ... | 2.67 | -0.05 | 2.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.01868 |
| -0.001366 | ... | ... | 2.42 | -0.05 | 2.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.018324 |
| -0.001221 | ... | ... | 2.17 | -0.05 | 2.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.017929 |
| -0.001077 | ... | ... | 1.92 | -0.05 | 1.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.017489 |
| -0.000933 | ... | ... | 1.67 | -0.05 | 1.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.016989 |
| -0.000789 | ... | ... | 1.42 | -0.05 | 1.37 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.016411 |
| -0.000645 | ... | ... | 1.17 | -0.05 | 1.12 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.015725 |
| -0.000501 | ... | ... | 0.92 | -0.05 | 0.87 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.014878 |
| -0.000357 | ... | ... | 0.67 | -0.05 | 0.62 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.013771 |
| -0.000213 | ... | ... | 0.42 | -0.05 | 0.37 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.01215 |
| -0.014518 | ... | ... | 0.20 | -0.07 | 0.13 | 1825 | 0.01 | -0.02 | 0.03 | ... | ... | -0.014519 |
| -0.00916 | ... | ... | 0.06 | -0.06 | 0.01 | 1850 | 0.13 | -0.01 | 0.14 | ... | ... | -0.000075 |
| -0.012231 | ... | ... | 0.02 | -0.02 | 0.01 | 1875 | 0.38 | 0.03 | 0.35 | ... | ... | -0.000219 |
| -0.013822 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.63 | 0.05 | 0.58 | ... | ... | -0.000363 |
| -0.014916 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.88 | 0.05 | 0.83 | ... | ... | -0.000507 |
| -0.015755 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.13 | 0.05 | 1.08 | ... | ... | -0.000651 |
| -0.016436 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.38 | 0.05 | 1.33 | ... | ... | -0.000795 |
| -0.01701 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.63 | 0.05 | 1.58 | ... | ... | -0.000939 |
| -0.017508 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.88 | 0.05 | 1.83 | ... | ... | -0.001083 |
| -0.017947 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.13 | 0.05 | 2.08 | ... | ... | -0.001227 |
| -0.01834 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.38 | 0.05 | 2.33 | ... | ... | -0.001371 |
| -0.018695 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.63 | 0.05 | 2.58 | ... | ... | -0.001516 |
| -0.019021 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.88 | 0.05 | 2.83 | ... | ... | -0.00166 |
| -0.019319 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.13 | 0.05 | 3.08 | ... | ... | -0.001804 |
| -0.019597 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.38 | 0.05 | 3.33 | ... | ... | -0.001948 |
| -0.019854 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.63 | 0.05 | 3.58 | ... | ... | -0.002093 |
| -0.020098 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.88 | 0.05 | 3.83 | ... | ... | -0.002237 |
| -0.020324 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.13 | 0.05 | 4.08 | ... | ... | -0.002381 |
| -0.020539 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.38 | 0.05 | 4.33 | ... | ... | -0.002525 |
| -0.020743 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.63 | 0.05 | 4.58 | ... | ... | -0.002668 |
| -0.020935 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.88 | 0.05 | 4.83 | ... | ... | -0.002812 |
| -0.021119 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.13 | 0.05 | 5.08 | ... | ... | -0.002956 |
| -0.021293 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.38 | 0.05 | 5.33 | ... | ... | -0.0031 |
| -0.02146 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.63 | 0.05 | 5.58 | ... | ... | -0.003243 |
| -0.021621 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.88 | 0.05 | 5.83 | ... | ... | -0.003387 |
| -0.021776 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.13 | 0.05 | 6.08 | ... | ... | -0.003531 |
| -0.021922 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.38 | 0.05 | 6.33 | ... | ... | -0.003674 |
| -0.022064 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.63 | 0.05 | 6.58 | ... | ... | -0.003818 |
| -0.022202 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.88 | 0.05 | 6.83 | ... | ... | -0.003962 |
| -0.022336 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.13 | 0.05 | 7.08 | ... | ... | -0.004105 |
| -0.022463 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.38 | 0.05 | 7.33 | ... | ... | -0.004249 |
| -0.022586 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.63 | 0.05 | 7.58 | ... | ... | -0.004392 |
| -0.022705 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.88 | 0.05 | 7.83 | ... | ... | -0.004536 |
| -0.022822 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.13 | 0.05 | 8.08 | ... | ... | -0.004679 |
| -0.022936 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.38 | 0.05 | 8.33 | ... | ... | -0.004823 |
| -0.023044 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.63 | 0.05 | 8.58 | ... | ... | -0.004966 |
| -0.023151 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.88 | 0.05 | 8.83 | ... | ... | -0.005109 |
| -0.023254 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.13 | 0.05 | 9.08 | ... | ... | -0.005253 |
| -0.023356 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.38 | 0.05 | 9.33 | ... | ... | -0.005396 |
| -0.023454 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.63 | 0.05 | 9.58 | ... | ... | -0.00554 |
| -0.023548 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.88 | 0.05 | 9.83 | ... | ... | -0.005684 |
| -0.02364 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.13 | 0.05 | 10.08 | ... | ... | -0.005827 |
| -0.023732 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.38 | 0.05 | 10.33 | ... | ... | -0.005971 |
| -0.023821 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.63 | 0.05 | 10.58 | ... | ... | -0.006114 |
| -0.023909 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.88 | 0.05 | 10.83 | ... | ... | -0.006258 |
| -0.023995 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.13 | 0.05 | 11.08 | ... | ... | -0.006401 |
| -0.024077 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.38 | 0.05 | 11.33 | ... | ... | -0.006544 |
| -0.024158 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.63 | 0.05 | 11.58 | ... | ... | -0.006688 |
| -0.024236 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.88 | 0.05 | 11.83 | ... | ... | -0.006831 |
| -0.024314 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.13 | 0.05 | 12.08 | ... | ... | -0.006974 |
| -0.02439 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.38 | 0.05 | 12.33 | ... | ... | -0.007117 |
| -0.024465 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.63 | 0.05 | 12.58 | ... | ... | -0.00726 |
| -0.024538 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.88 | 0.05 | 12.83 | ... | ... | -0.007403 |
| -0.02461 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.13 | 0.05 | 13.08 | ... | ... | -0.007546 |
| -0.02468 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.38 | 0.05 | 13.33 | ... | ... | -0.007689 |
| -0.024749 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.63 | 0.05 | 13.58 | ... | ... | -0.007832 |
| -0.024817 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.88 | 0.05 | 13.83 | ... | ... | -0.007974 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.